Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 112.97 | 115.24 | 112.66 | 115.14 | 1,617,673 | +2.18(+1.93%) |
Apr 29, 2019 | 114.71 | 115.60 | 112.22 | 112.96 | 2,264,615 | -2.83(-2.45%) |
Apr 26, 2019 | 116.86 | 118.45 | 111.72 | 115.80 | 3,988,154 | -0.80(-0.69%) |
Apr 25, 2019 | 115.99 | 117.28 | 115.05 | 116.60 | 1,543,222 | +0.25(+0.22%) |
Apr 24, 2019 | 116.01 | 117.40 | 114.99 | 116.35 | 1,315,761 | +1.58(+1.38%) |
Apr 23, 2019 | 113.42 | 115.63 | 112.90 | 114.77 | 1,377,290 | +1.46(+1.29%) |
Apr 22, 2019 | 111.54 | 114.40 | 111.40 | 113.31 | 1,641,723 | +1.12(+1.00%) |
Apr 18, 2019 | 111.87 | 113.08 | 110.34 | 112.19 | 1,522,098 | +0.29(+0.26%) |
Apr 17, 2019 | 117.65 | 117.65 | 111.26 | 111.90 | 2,500,877 | -5.45(-4.65%) |
Apr 16, 2019 | 120.52 | 121.11 | 117.11 | 117.35 | 984,517 | -2.22(-1.86%) |
Apr 15, 2019 | 120.07 | 120.56 | 119.33 | 119.57 | 917,051 | -0.02(-0.02%) |
Apr 12, 2019 | 120.49 | 120.77 | 119.43 | 119.59 | 1,069,426 | -0.58(-0.48%) |
Apr 11, 2019 | 120.59 | 120.61 | 119.38 | 120.17 | 940,136 | -0.28(-0.23%) |
Apr 10, 2019 | 120.25 | 121.23 | 120.24 | 120.45 | 959,282 | +0.17(+0.14%) |
Apr 09, 2019 | 119.97 | 121.27 | 119.76 | 120.28 | 1,266,225 | -0.09(-0.08%) |
Apr 08, 2019 | 120.53 | 120.54 | 118.74 | 120.38 | 1,348,264 | +1.45(+1.22%) |
Apr 05, 2019 | 118.44 | 119.24 | 118.15 | 118.93 | 849,615 | +0.61(+0.51%) |
Apr 04, 2019 | 118.33 | 118.99 | 117.67 | 118.32 | 873,860 | +0.07(+0.06%) |
Apr 03, 2019 | 119.77 | 120.35 | 118.06 | 118.25 | 2,029,571 | -0.95(-0.80%) |
Apr 02, 2019 | 119.53 | 119.53 | 118.54 | 119.20 | 953,740 | -0.24(-0.20%) |
Apr 01, 2019 | 120.09 | 120.14 | 118.97 | 119.44 | 854,930 | +0.06(+0.05%) |
Mar 29, 2019 | 119.25 | 119.60 | 118.28 | 119.39 | 1,236,718 | +0.69(+0.58%) |
Mar 28, 2019 | 118.60 | 118.79 | 117.42 | 118.69 | 1,856,904 | +0.29(+0.24%) |
Mar 27, 2019 | 118.19 | 118.63 | 116.63 | 118.40 | 1,227,945 | -0.03(-0.02%) |
Mar 26, 2019 | 119.05 | 119.63 | 118.02 | 118.43 | 866,688 | +0.31(+0.26%) |
Mar 25, 2019 | 117.91 | 118.45 | 116.09 | 118.12 | 1,035,849 | -0.08(-0.07%) |
Mar 22, 2019 | 120.08 | 120.37 | 118.18 | 118.21 | 1,280,642 | -2.69(-2.22%) |
Mar 21, 2019 | 118.37 | 120.90 | 118.36 | 120.90 | 1,502,015 | +1.99(+1.67%) |
Mar 20, 2019 | 117.49 | 119.92 | 117.15 | 118.91 | 2,130,133 | +1.60(+1.36%) |
Mar 19, 2019 | 117.17 | 117.65 | 116.35 | 117.31 | 1,316,171 | +0.37(+0.32%) |
Mar 18, 2019 | 117.96 | 118.37 | 116.37 | 116.94 | 1,363,791 | -0.56(-0.48%) |
Mar 15, 2019 | 114.62 | 117.52 | 114.62 | 117.50 | 2,603,187 | +2.78(+2.42%) |
Mar 14, 2019 | 115.08 | 115.55 | 114.35 | 114.72 | 1,410,538 | -0.18(-0.15%) |
Mar 13, 2019 | 114.92 | 116.04 | 113.89 | 114.90 | 1,042,067 | +0.42(+0.37%) |
Mar 12, 2019 | 113.61 | 114.60 | 112.96 | 114.48 | 1,348,284 | +1.19(+1.05%) |
Mar 11, 2019 | 113.61 | 114.12 | 112.83 | 113.29 | 1,546,132 | -0.19(-0.16%) |
Mar 08, 2019 | 113.07 | 113.79 | 112.05 | 113.48 | 944,246 | +0.20(+0.18%) |
Mar 07, 2019 | 115.06 | 115.31 | 112.98 | 113.27 | 1,122,978 | -1.73(-1.50%) |
Mar 06, 2019 | 115.85 | 115.92 | 114.31 | 115.00 | 905,232 | -0.81(-0.70%) |
Mar 05, 2019 | 115.99 | 116.79 | 115.15 | 115.81 | 1,111,410 | -0.30(-0.26%) |
Mar 04, 2019 | 117.44 | 117.75 | 115.14 | 116.11 | 825,911 | -0.91(-0.78%) |
Mar 01, 2019 | 116.57 | 117.43 | 116.21 | 117.02 | 1,344,192 | +1.20(+1.04%) |
Feb 28, 2019 | 116.08 | 116.41 | 115.23 | 115.82 | 1,146,843 | -0.35(-0.30%) |
Feb 27, 2019 | 114.45 | 116.37 | 114.45 | 116.17 | 1,014,712 | +1.06(+0.92%) |
Feb 26, 2019 | 115.64 | 116.30 | 114.61 | 115.11 | 1,135,226 | -0.50(-0.44%) |
Feb 25, 2019 | 116.64 | 116.82 | 114.84 | 115.61 | 978,224 | -0.50(-0.43%) |
Feb 22, 2019 | 115.19 | 116.22 | 114.91 | 116.12 | 878,660 | +0.90(+0.78%) |
Feb 21, 2019 | 115.74 | 116.11 | 114.74 | 115.22 | 907,225 | -0.47(-0.40%) |
Feb 20, 2019 | 115.33 | 116.20 | 114.90 | 115.69 | 978,218 | +0.39(+0.34%) |
Feb 19, 2019 | 114.99 | 115.81 | 114.35 | 115.30 | 1,185,692 | -0.08(-0.07%) |
Feb 15, 2019 | 115.52 | 115.92 | 114.23 | 115.38 | 1,299,397 | +1.08(+0.95%) |
Feb 14, 2019 | 114.77 | 115.19 | 114.25 | 114.30 | 899,982 | -1.00(-0.87%) |
Feb 13, 2019 | 115.96 | 116.12 | 114.23 | 115.30 | 1,051,687 | -0.36(-0.31%) |
Feb 12, 2019 | 114.54 | 115.84 | 113.97 | 115.66 | 2,182,666 | +1.61(+1.41%) |
Feb 11, 2019 | 113.12 | 114.49 | 112.54 | 114.06 | 2,244,245 | +1.54(+1.37%) |
Feb 08, 2019 | 109.66 | 112.53 | 109.66 | 112.52 | 1,412,565 | +2.14(+1.94%) |
Feb 07, 2019 | 110.11 | 112.28 | 109.94 | 110.38 | 2,127,306 | +0.10(+0.09%) |
Feb 06, 2019 | 109.84 | 110.59 | 109.17 | 110.28 | 1,035,822 | -0.13(-0.12%) |
Feb 05, 2019 | 110.32 | 111.97 | 110.15 | 110.41 | 1,696,525 | +0.22(+0.20%) |
Feb 04, 2019 | 109.11 | 110.36 | 107.92 | 110.18 | 2,291,237 | +1.38(+1.27%) |